太洋物産(9941)の株価時系列情報
太洋物産(9941)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/29 | 375 | 375 | 375 | 375 | 3,000 |
| 2005/12/28 | 374 | 375 | 374 | 375 | 2,000 |
| 2005/12/26 | 376 | 376 | 376 | 376 | 2,000 |
| 2005/12/22 | 374 | 375 | 374 | 375 | 3,000 |
| 2005/12/19 | 373 | 375 | 373 | 375 | 2,000 |
| 2005/12/13 | 376 | 376 | 376 | 376 | 2,000 |
| 2005/12/12 | 387 | 387 | 370 | 376 | 14,000 |
| 2005/12/06 | 389 | 390 | 389 | 390 | 2,000 |
| 2005/12/02 | 389 | 390 | 389 | 390 | 2,000 |
| 2005/11/24 | 391 | 391 | 385 | 385 | 6,000 |
| 2005/11/18 | 370 | 380 | 368 | 380 | 4,000 |
| 2005/11/17 | 390 | 390 | 360 | 360 | 3,000 |
| 2005/11/16 | 402 | 402 | 400 | 400 | 2,000 |
| 2005/11/04 | 415 | 415 | 415 | 415 | 2,000 |
| 2005/11/02 | 416 | 420 | 410 | 410 | 3,000 |
| 2005/11/01 | 421 | 421 | 420 | 420 | 2,000 |
| 2005/10/31 | 396 | 400 | 396 | 400 | 2,000 |
| 2005/10/27 | 380 | 380 | 380 | 380 | 2,000 |
| 2005/10/26 | 380 | 380 | 380 | 380 | 2,000 |
| 2005/10/20 | 381 | 381 | 379 | 380 | 5,000 |
| 2005/10/19 | 381 | 381 | 380 | 381 | 4,000 |
| 2005/10/12 | 370 | 370 | 370 | 370 | 1,000 |
| 2005/10/07 | 380 | 380 | 380 | 380 | 2,000 |
| 2005/10/06 | 399 | 400 | 390 | 390 | 11,000 |
| 2005/10/05 | 365 | 400 | 365 | 390 | 27,000 |
| 2005/09/30 | 350 | 350 | 350 | 350 | 10,000 |
| 2005/09/29 | 350 | 350 | 350 | 350 | 6,000 |
| 2005/09/26 | 369 | 370 | 365 | 365 | 4,000 |
| 2005/09/21 | 366 | 366 | 365 | 365 | 4,000 |
| 2005/09/14 | 361 | 361 | 360 | 360 | 4,000 |
| 2005/09/12 | 354 | 355 | 350 | 353 | 10,000 |
| 2005/09/06 | 355 | 355 | 354 | 355 | 4,000 |
| 2005/09/02 | 354 | 355 | 354 | 355 | 2,000 |
| 2005/08/31 | 349 | 350 | 349 | 350 | 2,000 |
| 2005/08/29 | 350 | 351 | 350 | 350 | 4,000 |
| 2005/08/25 | 356 | 357 | 349 | 349 | 10,000 |
| 2005/08/22 | 358 | 359 | 358 | 359 | 4,000 |
| 2005/08/16 | 354 | 355 | 354 | 354 | 3,000 |
| 2005/08/15 | 355 | 355 | 355 | 355 | 1,000 |
| 2005/08/12 | 354 | 355 | 352 | 355 | 3,000 |
| 2005/08/10 | 349 | 350 | 349 | 350 | 2,000 |
| 2005/07/28 | 349 | 350 | 349 | 350 | 8,000 |
| 2005/07/25 | 350 | 350 | 350 | 350 | 2,000 |
| 2005/07/15 | 349 | 350 | 348 | 349 | 7,000 |
| 2005/07/13 | 350 | 350 | 350 | 350 | 4,000 |
| 2005/07/12 | 360 | 360 | 350 | 350 | 3,000 |
| 2005/07/08 | 360 | 360 | 360 | 360 | 1,000 |
| 2005/07/07 | 360 | 368 | 358 | 368 | 8,000 |
| 2005/07/05 | 349 | 360 | 349 | 360 | 6,000 |
| 2005/06/30 | 350 | 350 | 350 | 350 | 2,000 |
| 2005/06/29 | 349 | 350 | 349 | 350 | 7,000 |
| 2005/06/28 | 350 | 350 | 350 | 350 | 2,000 |
| 2005/06/27 | 354 | 354 | 350 | 350 | 3,000 |
| 2005/06/21 | 349 | 350 | 349 | 350 | 2,000 |
| 2005/06/20 | 349 | 350 | 349 | 350 | 2,000 |
| 2005/06/17 | 350 | 350 | 350 | 350 | 6,000 |
| 2005/06/16 | 350 | 350 | 350 | 350 | 6,000 |
| 2005/06/15 | 349 | 350 | 349 | 350 | 4,000 |
| 2005/06/14 | 350 | 350 | 350 | 350 | 3,000 |
| 2005/06/13 | 349 | 350 | 349 | 350 | 5,000 |
| 2005/06/09 | 349 | 350 | 345 | 350 | 8,000 |
| 2005/06/08 | 349 | 350 | 349 | 350 | 6,000 |
| 2005/06/07 | 355 | 355 | 355 | 355 | 2,000 |
| 2005/06/06 | 370 | 370 | 360 | 360 | 2,000 |
| 2005/06/03 | 350 | 367 | 350 | 367 | 33,000 |
| 2005/06/02 | 350 | 350 | 345 | 350 | 12,000 |
| 2005/06/01 | 359 | 360 | 350 | 350 | 9,000 |
| 2005/05/31 | 374 | 375 | 360 | 360 | 14,000 |
| 2005/05/30 | 364 | 373 | 360 | 373 | 19,000 |
| 2005/05/27 | 349 | 367 | 349 | 365 | 37,000 |
| 2005/05/26 | 339 | 357 | 339 | 350 | 59,000 |
| 2005/05/25 | 345 | 350 | 340 | 340 | 13,000 |
| 2005/05/24 | 345 | 346 | 340 | 340 | 8,000 |
| 2005/05/23 | 340 | 345 | 340 | 345 | 3,000 |
| 2005/05/20 | 325 | 330 | 325 | 325 | 27,000 |
| 2005/05/19 | 325 | 326 | 324 | 325 | 27,000 |
| 2005/05/18 | 327 | 328 | 320 | 325 | 18,000 |
| 2005/05/17 | 311 | 312 | 300 | 300 | 12,000 |
| 2005/05/16 | 310 | 311 | 310 | 311 | 5,000 |
| 2005/05/13 | 315 | 316 | 310 | 311 | 18,000 |
| 2005/05/12 | 330 | 330 | 327 | 327 | 4,000 |
| 2005/05/11 | 335 | 335 | 330 | 330 | 9,000 |
| 2005/05/10 | 325 | 330 | 321 | 330 | 17,000 |
| 2005/05/09 | 317 | 325 | 317 | 321 | 5,000 |
| 2005/05/06 | 317 | 340 | 315 | 317 | 14,000 |
| 2005/05/02 | 310 | 317 | 308 | 310 | 11,000 |
| 2005/04/28 | 299 | 300 | 299 | 300 | 6,000 |
| 2005/04/27 | 300 | 300 | 296 | 299 | 45,000 |
| 2005/04/26 | 296 | 297 | 296 | 297 | 18,000 |
| 2005/04/25 | 299 | 300 | 290 | 295 | 55,000 |
| 2005/04/22 | 320 | 320 | 319 | 319 | 2,000 |
| 2005/04/21 | 315 | 320 | 315 | 319 | 5,000 |
| 2005/04/20 | 310 | 315 | 310 | 315 | 17,000 |
| 2005/04/19 | 300 | 300 | 299 | 300 | 8,000 |
| 2005/04/18 | 309 | 310 | 300 | 300 | 36,000 |
| 2005/04/15 | 309 | 312 | 309 | 310 | 30,000 |
| 2005/04/14 | 309 | 310 | 305 | 310 | 27,000 |
| 2005/04/13 | 309 | 313 | 305 | 310 | 28,000 |
| 2005/04/12 | 312 | 320 | 310 | 320 | 31,000 |
| 2005/04/11 | 314 | 315 | 312 | 313 | 58,000 |
| 2005/04/08 | 310 | 319 | 308 | 315 | 33,000 |
| 2005/04/07 | 306 | 306 | 305 | 306 | 8,000 |
| 2005/04/05 | 303 | 303 | 303 | 303 | 2,000 |
| 2005/04/04 | 300 | 300 | 300 | 300 | 15,000 |
| 2005/04/01 | 295 | 300 | 295 | 300 | 16,000 |
| 2005/03/31 | 290 | 300 | 290 | 300 | 6,000 |
| 2005/03/29 | 291 | 291 | 283 | 285 | 5,000 |
| 2005/03/25 | 297 | 297 | 295 | 295 | 33,000 |
| 2005/03/24 | 295 | 295 | 295 | 295 | 1,000 |
| 2005/03/23 | 294 | 294 | 294 | 294 | 1,000 |
| 2005/03/22 | 295 | 295 | 294 | 295 | 5,000 |
| 2005/03/18 | 290 | 300 | 290 | 295 | 28,000 |
| 2005/03/17 | 290 | 296 | 289 | 295 | 6,000 |
| 2005/03/16 | 284 | 290 | 284 | 290 | 4,000 |
| 2005/03/15 | 291 | 297 | 290 | 290 | 16,000 |
| 2005/03/14 | 292 | 292 | 290 | 290 | 2,000 |
| 2005/03/11 | 280 | 292 | 280 | 292 | 6,000 |
| 2005/03/10 | 281 | 281 | 281 | 281 | 2,000 |
| 2005/03/09 | 280 | 283 | 280 | 280 | 11,000 |
| 2005/03/08 | 289 | 289 | 283 | 283 | 9,000 |
| 2005/03/07 | 284 | 290 | 284 | 289 | 22,000 |
| 2005/03/04 | 282 | 282 | 280 | 280 | 7,000 |
| 2005/03/03 | 275 | 284 | 275 | 282 | 31,000 |
| 2005/03/02 | 268 | 275 | 268 | 275 | 30,000 |
| 2005/03/01 | 269 | 269 | 269 | 269 | 3,000 |
| 2005/02/28 | 269 | 269 | 261 | 261 | 5,000 |
| 2005/02/23 | 269 | 269 | 269 | 269 | 10,000 |
| 2005/02/21 | 269 | 270 | 269 | 269 | 6,000 |
| 2005/02/18 | 269 | 275 | 269 | 269 | 10,000 |
| 2005/02/17 | 275 | 275 | 274 | 274 | 2,000 |
| 2005/02/15 | 270 | 270 | 269 | 269 | 2,000 |
| 2005/02/10 | 266 | 267 | 265 | 265 | 4,000 |
| 2005/02/09 | 260 | 269 | 260 | 269 | 6,000 |
| 2005/02/04 | 260 | 260 | 259 | 260 | 4,000 |
| 2005/02/03 | 260 | 260 | 260 | 260 | 5,000 |
| 2005/02/02 | 255 | 260 | 255 | 260 | 4,000 |
| 2005/01/31 | 251 | 252 | 250 | 250 | 4,000 |
| 2005/01/28 | 250 | 250 | 250 | 250 | 3,000 |
| 2005/01/27 | 250 | 251 | 250 | 250 | 4,000 |
| 2005/01/26 | 255 | 255 | 250 | 250 | 3,000 |
| 2005/01/25 | 250 | 250 | 250 | 250 | 1,000 |
| 2005/01/24 | 250 | 255 | 250 | 255 | 7,000 |
| 2005/01/21 | 250 | 250 | 249 | 249 | 4,000 |
| 2005/01/19 | 257 | 257 | 250 | 250 | 10,000 |
| 2005/01/18 | 255 | 255 | 255 | 255 | 4,000 |
| 2005/01/17 | 260 | 260 | 259 | 259 | 8,000 |
| 2005/01/14 | 251 | 255 | 251 | 255 | 8,000 |
| 2005/01/13 | 250 | 252 | 250 | 250 | 6,000 |
| 2005/01/12 | 250 | 250 | 250 | 250 | 3,000 |
| 2005/01/11 | 240 | 240 | 240 | 240 | 1,000 |
| 2005/01/06 | 241 | 241 | 241 | 241 | 1,000 |
| 2005/01/05 | 250 | 250 | 235 | 235 | 3,000 |